6845東証P貸借
業種 電気機器
アズビル 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,334.5 (24/11/11) | 824.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,334.5 (24/11/11) | 824.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,246.5 | 1,257.0 | 1,190.0 | 1,216.0 | -16.5 | -1.3 | 5,511,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,115.0 | 1,160.0 | 1,087.5 | 1,123.7 | +23.7 | +2.2 | 17,216,000 |
| 11/6 | 1,053.7 | 1,127.5 | 1,043.7 | 1,100.0 | +43.8 | +4.2 | 13,673,200 |
| 10/30 | 1,101.2 | 1,103.7 | 1,035.0 | 1,056.2 | -47.5 | -4.3 | 12,098,800 |
| 10/23 | 1,082.5 | 1,116.2 | 1,071.2 | 1,103.7 | +30.0 | +2.8 | 9,596,000 |
| 10/16 | 1,053.7 | 1,096.2 | 1,047.5 | 1,073.7 | +13.7 | +1.3 | 10,226,000 |
| 10/9 | 986.2 | 1,068.7 | 973.7 | 1,060.0 | +91.3 | +9.4 | 11,671,600 |
| 10/2 | 930.0 | 1,022.5 | 930.0 | 968.7 | +56.2 | +6.2 | 11,286,800 |
| 9/25 | 898.7 | 921.2 | 887.5 | 912.5 | +23.8 | +2.7 | 4,192,000 |
| 9/18 | 865.0 | 891.2 | 855.0 | 888.7 | +26.2 | +3.0 | 4,612,800 |
| 9/11 | 847.5 | 863.7 | 827.5 | 862.5 | +13.8 | +1.6 | 4,938,400 |
| 9/4 | 845.0 | 856.2 | 825.0 | 848.7 | +11.2 | +1.3 | 5,620,000 |
| 8/28 | 858.7 | 878.7 | 830.0 | 837.5 | -22.5 | -2.6 | 4,906,000 |
| 8/21 | 873.7 | 886.2 | 855.0 | 860.0 | -18.7 | -2.1 | 4,475,200 |
| 8/14 | 857.5 | 887.5 | 847.5 | 878.7 | +11.2 | +1.3 | 7,463,200 |
| 8/7 | 893.7 | 902.5 | 861.2 | 867.5 | -10.0 | -1.1 | 7,373,200 |
| 7/31 | 873.7 | 895.0 | 865.0 | 877.5 | +5.0 | +0.6 | 6,584,400 |
| 7/22 | 857.5 | 881.2 | 853.7 | 872.5 | +12.5 | +1.5 | 3,326,800 |
| 7/17 | 852.5 | 883.7 | 842.5 | 860.0 | +20.0 | +2.4 | 6,590,400 |
| 7/10 | 837.5 | 867.5 | 823.7 | 840.0 | +8.8 | +1.1 | 7,677,600 |
| 7/3 | 833.7 | 845.0 | 801.2 | 831.2 | -6.3 | -0.8 | 6,704,000 |
| 6/26 | 802.5 | 843.7 | 798.7 | 837.5 | +35.0 | +4.4 | 7,924,000 |
| 6/19 | 747.5 | 811.2 | 729.7 | 802.5 | +50.0 | +6.6 | 9,785,200 |
| 6/12 | 767.5 | 767.5 | 733.5 | 752.5 | -3.7 | -0.5 | 9,107,600 |
| 6/5 | 691.0 | 758.7 | 678.2 | 756.2 | +69.0 | +10.0 | 9,988,400 |
| 5/29 | 679.7 | 696.2 | 666.0 | 687.2 | +14.0 | +2.1 | 12,379,600 |
| 5/22 | 685.0 | 718.2 | 670.5 | 673.2 | -8.8 | -1.3 | 8,724,800 |
| 5/15 | 712.2 | 713.7 | 678.5 | 682.0 | -30.0 | -4.2 | 6,385,600 |
| 5/8 | 697.5 | 720.2 | 697.2 | 712.0 | +4.3 | +0.6 | 2,335,600 |
| 5/1 | 691.5 | 720.0 | 681.5 | 707.7 | +19.2 | +2.8 | 5,596,400 |
| 4/24 | 698.5 | 710.7 | 676.7 | 688.5 | -15.5 | -2.2 | 7,121,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
